KissMeData/069620/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194400	5736568100	124100	124100	124100	124100	9641
3	20241212	194300	5736568100	124100	124100	124100	124100	0
4	20241212	194200	5736568100	124100	124100	124100	124100	0
5	20241212	194100	5736568100	124100	124100	124100	124100	0
6	20241212	194000	5736568100	124100	124100	124100	124100	0
7	20241212	193900	5736568100	124100	124100	124100	124100	0
8	20241212	193800	5736568100	124100	124100	124100	124100	0
9	20241212	193700	5736568100	124100	124100	124100	124100	0
10	20241212	193600	5736568100	124100	124100	124100	124100	0
11	20241212	193500	5736568100	124100	124100	124100	124100	0
12	20241212	193400	5736568100	124100	124100	124100	124100	0
13	20241212	193300	5736568100	124100	124100	124100	124100	0
14	20241212	193200	5736568100	124100	124100	124100	124100	0
15	20241212	193100	5736568100	124100	124100	124100	124100	0
16	20241212	193000	5736568100	124100	124100	124100	124100	0
17	20241212	192900	5736568100	124100	124100	124100	124100	0
18	20241212	192800	5736568100	124100	124100	124100	124100	0
19	20241212	192700	5736568100	124100	124100	124100	124100	0
20	20241212	192600	5736568100	124100	124100	124100	124100	0
21	20241212	192500	5736568100	124100	124100	124100	124100	0
22	20241212	192400	5736568100	124100	124100	124100	124100	0
23	20241212	192300	5736568100	124100	124100	124100	124100	0
24	20241212	192200	5736568100	124100	124100	124100	124100	0
25	20241212	192100	5736568100	124100	124100	124100	124100	0
26	20241212	192000	5736568100	124100	124100	124100	124100	0
27	20241212	191900	5736568100	124100	124100	124100	124100	0
28	20241212	191800	5736568100	124100	124100	124100	124100	0
29	20241212	191700	5736568100	124100	124100	124100	124100	0
30	20241212	191600	5736568100	124100	124100	124100	124100	0
31	20241212	191500	5736568100	124100	124100	124100	124100	0
32	20241212	191400	5736568100	124100	124100	124100	124100	9641
33	20241212	191300	5736568100	124100	124100	124100	124100	0
34	20241212	191200	5736568100	124100	124100	124100	124100	0
35	20241212	191100	5736568100	124100	124100	124100	124100	0
36	20241212	191000	5736568100	124100	124100	124100	124100	0
37	20241212	190900	5736568100	124100	124100	124100	124100	0
38	20241212	190800	5736568100	124100	124100	124100	124100	0
39	20241212	190700	5736568100	124100	124100	124100	124100	0
40	20241212	190600	5736568100	124100	124100	124100	124100	0
41	20241212	190500	5736568100	124100	124100	124100	124100	0
42	20241212	190400	5736568100	124100	124100	124100	124100	0
43	20241212	190300	5736568100	124100	124100	124100	124100	0
44	20241212	190200	5736568100	124100	124100	124100	124100	0
45	20241212	190100	5736568100	124100	124100	124100	124100	0
46	20241212	190000	5736568100	124100	124100	124100	124100	0
47	20241212	185900	5736568100	124100	124100	124100	124100	0
48	20241212	185800	5736568100	124100	124100	124100	124100	0
49	20241212	185700	5736568100	124100	124100	124100	124100	0
50	20241212	185600	5736568100	124100	124100	124100	124100	0
51	20241212	185500	5736568100	124100	124100	124100	124100	0
52	20241212	185400	5736568100	124100	124100	124100	124100	0
53	20241212	185300	5736568100	124100	124100	124100	124100	0
54	20241212	185200	5736568100	124100	124100	124100	124100	0
55	20241212	185100	5736568100	124100	124100	124100	124100	0
56	20241212	185000	5736568100	124100	124100	124100	124100	0
57	20241212	184900	5736568100	124100	124100	124100	124100	0
58	20241212	184800	5736568100	124100	124100	124100	124100	0
59	20241212	184700	5736568100	124100	124100	124100	124100	0
60	20241212	184600	5736568100	124100	124100	124100	124100	0
61	20241212	184500	5736568100	124100	124100	124100	124100	0
62	20241212	184400	5736568100	124100	124100	124100	124100	9641
63	20241212	184300	5736568100	124100	124100	124100	124100	0
64	20241212	184200	5736568100	124100	124100	124100	124100	0
65	20241212	184100	5736568100	124100	124100	124100	124100	0
66	20241212	184000	5736568100	124100	124100	124100	124100	0
67	20241212	183900	5736568100	124100	124100	124100	124100	0
68	20241212	183800	5736568100	124100	124100	124100	124100	0
69	20241212	183700	5736568100	124100	124100	124100	124100	0
70	20241212	183600	5736568100	124100	124100	124100	124100	0
71	20241212	183500	5736568100	124100	124100	124100	124100	0
72	20241212	183400	5736568100	124100	124100	124100	124100	0
73	20241212	183300	5736568100	124100	124100	124100	124100	0
74	20241212	183200	5736568100	124100	124100	124100	124100	0
75	20241212	183100	5736568100	124100	124100	124100	124100	0
76	20241212	183000	5736568100	124100	124100	124100	124100	0
77	20241212	182900	5736568100	124100	124100	124100	124100	0
78	20241212	182800	5736568100	124100	124100	124100	124100	0
79	20241212	182700	5736568100	124100	124100	124100	124100	0
80	20241212	182600	5736568100	124100	124100	124100	124100	0
81	20241212	182500	5736568100	124100	124100	124100	124100	0
82	20241212	182400	5736568100	124100	124100	124100	124100	0
83	20241212	182300	5736568100	124100	124100	124100	124100	0
84	20241212	182200	5736568100	124100	124100	124100	124100	0
85	20241212	182100	5736568100	124100	124100	124100	124100	0
86	20241212	182000	5736568100	124100	124100	124100	124100	0
87	20241212	181900	5736568100	124100	124100	124100	124100	0
88	20241212	181800	5736568100	124100	124100	124100	124100	0
89	20241212	181700	5736568100	124100	124100	124100	124100	0
90	20241212	181600	5736568100	124100	124100	124100	124100	0
91	20241212	181500	5736568100	124100	124100	124100	124100	0
92	20241212	181400	5736568100	124100	124100	124100	124100	9641
93	20241212	181300	5736568100	124100	124100	124100	124100	0
94	20241212	181200	5736568100	124100	124100	124100	124100	0
95	20241212	181100	5736568100	124100	124100	124100	124100	0
96	20241212	181000	5736568100	124100	124100	124100	124100	0
97	20241212	180900	5736568100	124100	124100	124100	124100	0
98	20241212	180800	5736568100	124100	124100	124100	124100	0
99	20241212	180700	5736568100	124100	124100	124100	124100	0
100	20241212	180600	5736568100	124100	124100	124100	124100	0
101	20241212	180500	5736568100	124100	124100	124100	124100	0
102	20241212	180400	5736568100	124100	124100	124100	124100	0
103	20241212	180300	5736568100	124100	124100	124100	124100	0
104	20241212	180200	5736568100	124100	124100	124100	124100	0
105	20241212	180100	5736568100	124100	124100	124100	124100	0
106	20241212	180000	5736568100	124100	124100	124100	124100	0
107	20241212	175900	5736568100	124100	124100	124100	124100	0
108	20241212	175800	5736568100	124100	124100	124100	124100	0
109	20241212	175700	5736568100	124100	124100	124100	124100	0
110	20241212	175600	5736568100	124100	124100	124100	124100	0
111	20241212	175500	5736568100	124100	124100	124100	124100	0
112	20241212	175400	5736568100	124100	124100	124100	124100	0
113	20241212	175300	5736568100	124100	124100	124100	124100	0
114	20241212	175200	5736568100	124100	124100	124100	124100	0
115	20241212	175100	5736568100	124100	124100	124100	124100	0
116	20241212	175000	5736568100	124100	124100	124100	124100	0
117	20241212	174900	5736568100	124100	124100	124100	124100	0
118	20241212	174800	5736568100	124100	124100	124100	124100	0
119	20241212	174700	5736568100	124100	124100	124100	124100	0
120	20241212	174600	5736568100	124100	124100	124100	124100	0
121	20241212	174500	5736568100	124100	124100	124100	124100	0
122	20241212	174400	5736568100	124100	124100	124100	124100	9641
123	20241212	174300	5736568100	124100	124100	124100	124100	0
124	20241212	174200	5736568100	124100	124100	124100	124100	0
125	20241212	174100	5736568100	124100	124100	124100	124100	0
126	20241212	174000	5736568100	124100	124100	124100	124100	0
127	20241212	173900	5736568100	124100	124100	124100	124100	0
128	20241212	173800	5736568100	124100	124100	124100	124100	0
129	20241212	173700	5736568100	124100	124100	124100	124100	0
130	20241212	173600	5736568100	124100	124100	124100	124100	0
131	20241212	173500	5736568100	124100	124100	124100	124100	0
132	20241212	173400	5736568100	124100	124100	124100	124100	0
133	20241212	173300	5736568100	124100	124100	124100	124100	0
134	20241212	173200	5736568100	124100	124100	124100	124100	0
135	20241212	173100	5736568100	124100	124100	124100	124100	0
136	20241212	173000	5736568100	124100	124100	124100	124100	0
137	20241212	172900	5736568100	124100	124100	124100	124100	0
138	20241212	172800	5736568100	124100	124100	124100	124100	0
139	20241212	172700	5736568100	124100	124100	124100	124100	0
140	20241212	172600	5736568100	124100	124100	124100	124100	0
141	20241212	172500	5736568100	124100	124100	124100	124100	0
142	20241212	172400	5736568100	124100	124100	124100	124100	0
143	20241212	172300	5736568100	124100	124100	124100	124100	0
144	20241212	172200	5736568100	124100	124100	124100	124100	0
145	20241212	172100	5736568100	124100	124100	124100	124100	0
146	20241212	172000	5736568100	124100	124100	124100	124100	0
147	20241212	171900	5736568100	124100	124100	124100	124100	0
148	20241212	171800	5736568100	124100	124100	124100	124100	0
149	20241212	171700	5736568100	124100	124100	124100	124100	0
150	20241212	171600	5736568100	124100	124100	124100	124100	0
151	20241212	171500	5736568100	124100	124100	124100	124100	0
152	20241212	171400	5736568100	124100	124100	124100	124100	9641
153	20241212	171300	5736568100	124100	124100	124100	124100	0
154	20241212	171200	5736568100	124100	124100	124100	124100	0
155	20241212	171100	5736568100	124100	124100	124100	124100	0
156	20241212	171000	5736568100	124100	124100	124100	124100	0
157	20241212	170900	5736568100	124100	124100	124100	124100	0
158	20241212	170800	5736568100	124100	124100	124100	124100	0
159	20241212	170700	5736568100	124100	124100	124100	124100	0
160	20241212	170600	5736568100	124100	124100	124100	124100	0
161	20241212	170500	5736568100	124100	124100	124100	124100	0
162	20241212	170400	5736568100	124100	124100	124100	124100	0
163	20241212	170300	5736568100	124100	124100	124100	124100	0
164	20241212	170200	5736568100	124100	124100	124100	124100	0
165	20241212	170100	5736568100	124100	124100	124100	124100	0
166	20241212	170000	5736568100	124100	124100	124100	124100	0
167	20241212	165900	5736568100	124100	124100	124100	124100	0
168	20241212	165800	5736568100	124100	124100	124100	124100	0
169	20241212	165700	5736568100	124100	124100	124100	124100	0
170	20241212	165600	5736568100	124100	124100	124100	124100	0
171	20241212	165500	5736568100	124100	124100	124100	124100	0
172	20241212	165400	5736568100	124100	124100	124100	124100	0
173	20241212	165300	5736568100	124100	124100	124100	124100	0
174	20241212	165200	5736568100	124100	124100	124100	124100	0
175	20241212	165100	5736568100	124100	124100	124100	124100	0
176	20241212	165000	5736568100	124100	124100	124100	124100	0
177	20241212	164900	5736568100	124100	124100	124100	124100	0
178	20241212	164800	5736568100	124100	124100	124100	124100	0
179	20241212	164700	5736568100	124100	124100	124100	124100	0
180	20241212	164600	5736568100	124100	124100	124100	124100	0
181	20241212	164500	5736568100	124100	124100	124100	124100	0
182	20241212	164400	5736568100	124100	124100	124100	124100	9641
183	20241212	164300	5736568100	124100	124100	124100	124100	0
184	20241212	164200	5736568100	124100	124100	124100	124100	0
185	20241212	164100	5736568100	124100	124100	124100	124100	0
186	20241212	164000	5736568100	124100	124100	124100	124100	0
187	20241212	163900	5736568100	124100	124100	124100	124100	0
188	20241212	163800	5736568100	124100	124100	124100	124100	0
189	20241212	163700	5736568100	124100	124100	124100	124100	0
190	20241212	163600	5736568100	124100	124100	124100	124100	0
191	20241212	163500	5736568100	124100	124100	124100	124100	0
192	20241212	163400	5736568100	124100	124100	124100	124100	0
193	20241212	163300	5736568100	124100	124100	124100	124100	0
194	20241212	163200	5736568100	124100	124100	124100	124100	0
195	20241212	163100	5736568100	124100	124100	124100	124100	0
196	20241212	163000	5736568100	124100	124100	124100	124100	0
197	20241212	162900	5736568100	124100	124100	124100	124100	0
198	20241212	162800	5736568100	124100	124100	124100	124100	0
199	20241212	162700	5736568100	124100	124100	124100	124100	0
200	20241212	162600	5736568100	124100	124100	124100	124100	0
201	20241212	162500	5736568100	124100	124100	124100	124100	0
202	20241212	162400	5736568100	124100	124100	124100	124100	0
203	20241212	162300	5736568100	124100	124100	124100	124100	0
204	20241212	162200	5736568100	124100	124100	124100	124100	0
205	20241212	162100	5736568100	124100	124100	124100	124100	0
206	20241212	162000	5736568100	124100	124100	124100	124100	0
207	20241212	161900	5736568100	124100	124100	124100	124100	0
208	20241212	161800	5736568100	124100	124100	124100	124100	0
209	20241212	161700	5736568100	124100	124100	124100	124100	0
210	20241212	161600	5736568100	124100	124100	124100	124100	0
211	20241212	161500	5736568100	124100	124100	124100	124100	0
212	20241212	161400	5736568100	124100	124100	124100	124100	9641
213	20241212	161300	5736568100	124100	124100	124100	124100	0
214	20241212	161200	5736568100	124100	124100	124100	124100	0
215	20241212	161100	5736568100	124100	124100	124100	124100	0
216	20241212	161000	5736568100	124100	124100	124100	124100	0
217	20241212	160900	5736568100	124100	124100	124100	124100	0
218	20241212	160800	5736568100	124100	124100	124100	124100	0
219	20241212	160700	5736568100	124100	124100	124100	124100	0
220	20241212	160600	5736568100	124100	124100	124100	124100	0
221	20241212	160500	5736568100	124100	124100	124100	124100	0
222	20241212	160400	5736568100	124100	124100	124100	124100	0
223	20241212	160300	5736568100	124100	124100	124100	124100	0
224	20241212	160200	5736568100	124100	124100	124100	124100	0
225	20241212	160100	5736568100	124100	124100	124100	124100	0
226	20241212	160000	5736568100	124100	124100	124100	124100	0
227	20241212	155900	5736568100	124100	124100	124100	124100	0
228	20241212	155800	5736568100	124100	124100	124100	124100	0
229	20241212	155700	5736568100	124100	124100	124100	124100	0
230	20241212	155600	5736568100	124100	124100	124100	124100	0
231	20241212	155500	5736568100	124100	124100	124100	124100	0
232	20241212	155400	5736568100	124100	124100	124100	124100	0
233	20241212	155300	5736568100	124100	124100	124100	124100	0
234	20241212	155200	5736568100	124100	124100	124100	124100	0
235	20241212	155100	5736568100	124100	124100	124100	124100	0
236	20241212	155000	5736568100	124100	124100	124100	124100	0
237	20241212	154900	5736568100	124100	124100	124100	124100	0
238	20241212	154800	5736568100	124100	124100	124100	124100	0
239	20241212	154700	5736568100	124100	124100	124100	124100	0
240	20241212	154600	5736568100	124100	124100	124100	124100	0
241	20241212	154500	5736568100	124100	124100	124100	124100	0
242	20241212	154400	5736568100	124100	124100	124100	124100	9641
243	20241212	154300	5736568100	124100	124100	124100	124100	0
244	20241212	154200	5736568100	124100	124100	124100	124100	0
245	20241212	154100	5736568100	124100	124100	124100	124100	0
246	20241212	154000	5736568100	124100	124100	124100	124100	0
247	20241212	153900	5736568100	124100	124100	124100	124100	0
248	20241212	153800	5736568100	124100	124100	124100	124100	0
249	20241212	153700	5736568100	124100	124100	124100	124100	0
250	20241212	153600	5736568100	124100	124100	124100	124100	0
251	20241212	153500	5736568100	124100	124100	124100	124100	0
252	20241212	153400	5736568100	124100	124100	124100	124100	0
253	20241212	153300	5736568100	124100	124100	124100	124100	0
254	20241212	153200	5736568100	124100	124100	124100	124100	0
255	20241212	153100	5736568100	124100	124100	124100	124100	0
256	20241212	153000	5736568100	124100	124100	124100	124100	9641
257	20241212	152900	4540120000	124300	124300	124300	124300	0
258	20241212	152800	4540120000	124300	124300	124300	124300	0
259	20241212	152700	4540120000	124300	124300	124300	124300	0
260	20241212	152600	4540120000	124300	124300	124300	124300	0
261	20241212	152500	4540120000	124300	124300	124300	124300	0
262	20241212	152400	4540120000	124300	124300	124300	124300	0
263	20241212	152300	4540120000	124300	124300	124300	124300	0
264	20241212	152200	4540120000	124300	124300	124300	124300	0
265	20241212	152100	4540120000	124300	124300	124300	124300	0
266	20241212	152000	4540120000	124300	124300	124300	124300	0
267	20241212	151900	4540120000	124300	124100	124400	124100	78
268	20241212	151800	4530427100	124300	124300	124300	124100	50
269	20241212	151700	4524212900	124100	124300	124300	124100	126
270	20241212	151600	4508563200	124300	124300	124300	124200	129
271	20241212	151500	4492534500	124300	124300	124300	124200	48
272	20241212	151400	4486570200	124200	124200	124300	124200	92
273	20241212	151300	4475142600	124300	124400	124400	124300	186
274	20241212	151200	4452018800	124400	124200	124400	124200	188
275	20241212	151100	4428652200	124200	124100	124200	124000	151
276	20241212	151000	4409910200	124100	124100	124100	124000	30
277	20241212	150900	4406188000	124000	124000	124200	124000	49
278	20241212	150800	4400105200	124100	124100	124200	124000	56
279	20241212	150700	4393156500	123700	123800	124200	123600	707
280	20241212	150600	4305505100	123800	123600	123800	123600	184
281	20241212	150500	4282734900	123700	123500	123700	122800	121
282	20241212	150400	4267772400	123400	123300	123500	122800	46
283	20241212	150300	4262101500	123400	123500	123500	122800	70
284	20241212	150200	4253464000	123500	122800	123500	122800	27
285	20241212	150100	4250141100	122800	123700	123800	122800	1085
286	20241212	150000	4116061700	123700	123700	123700	123600	40
287	20241212	145900	4111114800	123700	123500	123700	123500	108
288	20241212	145800	4097764800	123600	123600	123700	123500	57
289	20241212	145700	4090720100	123600	123500	123700	123500	119
290	20241212	145600	4076020000	123500	123000	123500	123000	115
291	20241212	145500	4061848500	123200	122900	123300	122800	97
292	20241212	145400	4049904600	123200	123200	123300	122800	113
293	20241212	145300	4035993900	123200	123000	123200	122900	39
294	20241212	145200	4031194800	122900	122800	122900	122800	56
295	20241212	145100	4024316500	122800	122700	123100	122700	159
296	20241212	145000	4004767300	123100	122700	123100	122700	32
297	20241212	144900	4000837900	122700	123200	123200	122700	31
298	20241212	144800	3997028500	122800	122800	123000	122800	27
299	20241212	144700	3993710400	122900	123000	123200	122800	38
300	20241212	144600	3989037300	122900	122900	123000	122900	32
301	20241212	144500	3985103900	123000	123100	123100	122900	34
302	20241212	144400	3980919700	123000	122900	123200	122800	21
303	20241212	144300	3978337400	123000	123000	123100	123000	28
304	20241212	144200	3974892100	122800	122900	123200	122800	39
305	20241212	144100	3970093200	123000	122900	123000	122800	33
306	20241212	144000	3966037700	122800	122900	123000	122800	25
307	20241212	143900	3962966200	122900	123000	123100	122800	58
308	20241212	143800	3955835700	123100	123000	123100	122800	37
309	20241212	143700	3951286500	122900	123000	123000	122900	23
310	20241212	143600	3948458600	123000	123100	123100	122900	31
311	20241212	143500	3944646100	123000	123000	123100	122900	49
312	20241212	143400	3938618100	123000	122900	123000	122900	44
313	20241212	143300	3933208200	122900	122900	122900	122800	30
314	20241212	143200	3929522300	122900	122800	123000	122800	116
315	20241212	143100	3915270700	122800	122700	122800	122700	31
316	20241212	143000	3911465400	122800	122700	122800	122700	33
317	20241212	142900	3907414000	122700	122500	122800	122500	50
318	20241212	142800	3901280100	122500	122600	122600	122500	30
319	20241212	142700	3897602500	122600	122500	122600	122400	115
320	20241212	142600	3883506800	122500	122800	122800	122400	293
321	20241212	142500	3847562400	122800	122600	122800	122600	178
322	20241212	142400	3825731100	122500	122500	122600	122500	12
323	20241212	142300	3824260500	122500	122700	122700	122400	145
324	20241212	142200	3806498300	122800	122700	122800	122700	47
325	20241212	142100	3800727400	122500	122700	122700	122500	16
326	20241212	142000	3798764700	122700	122600	122700	122600	34
327	20241212	141900	3794595600	122700	122800	122800	122600	52
328	20241212	141800	3788213600	122800	122800	122800	122800	13
329	20241212	141700	3786617200	122800	122800	122800	122700	24
330	20241212	141600	3783671000	122800	122800	122800	122700	57
331	20241212	141500	3776673000	122800	122800	122800	122700	27
332	20241212	141400	3773358300	122800	122700	122800	122700	29
333	20241212	141300	3769799000	122700	122700	122700	122700	36
334	20241212	141200	3765381800	122700	122700	122700	122600	18
335	20241212	141100	3763173400	122700	122700	122700	122700	22
336	20241212	141000	3760474000	122700	122600	122700	122200	133
337	20241212	140900	3744174300	122500	122500	122500	122300	49
338	20241212	140800	3738173800	122400	122500	122500	122400	37
339	20241212	140700	3733641500	122500	122400	122500	122400	33
340	20241212	140600	3729599300	122400	122300	122500	122300	23
341	20241212	140500	3726783500	122500	122400	122500	122200	29
342	20241212	140400	3723234100	122300	122400	122400	122300	34
343	20241212	140300	3719075000	122400	122500	122500	122200	142
344	20241212	140200	3701709200	122300	122400	122500	122300	23
345	20241212	140100	3698893500	122500	122400	122500	122400	50
346	20241212	140000	3692772700	122500	122600	122600	122300	19
347	20241212	135900	3690445800	122600	122400	122600	122400	25
348	20241212	135800	3687384500	122400	122500	122500	122300	52
349	20241212	135700	3681019000	122400	122500	122500	122300	102
350	20241212	135600	3668531300	122600	122700	122700	122500	35
351	20241212	135500	3664240900	122500	122600	122700	122500	49
352	20241212	135400	3658231000	122600	122600	122600	122600	34
353	20241212	135300	3654062600	122600	122500	122600	122500	58
354	20241212	135200	3646956700	122500	122400	122500	122400	29
355	20241212	135100	3643405200	122500	122500	122500	122400	32
356	20241212	135000	3639485400	122500	122500	122500	122400	22
357	20241212	134900	3636791900	122500	122400	122500	122400	5
358	20241212	134800	3636179600	122300	122400	122400	122300	45
359	20241212	134700	3630671800	122400	122400	122400	122300	21
360	20241212	134600	3628102700	122400	122500	122500	122400	48
361	20241212	134500	3622226700	122500	122300	122500	122300	51
362	20241212	134400	3615979900	122300	122400	122400	122300	26
363	20241212	134300	3612798800	122400	122400	122500	122300	67
364	20241212	134200	3604598400	122400	122500	122500	122400	51
365	20241212	134100	3598352900	122400	122500	122500	122400	23
366	20241212	134000	3595535600	122400	122500	122500	122400	18
367	20241212	133900	3593332100	122500	122400	122500	122400	25
368	20241212	133800	3590269800	122500	122500	122500	122500	46
369	20241212	133700	3584634800	122500	122400	122500	122400	27
370	20241212	133600	3581329000	122500	122500	122500	122500	11
371	20241212	133500	3579981500	122500	122500	122500	122400	30
372	20241212	133400	3576308200	122400	122400	122500	122300	31
373	20241212	133300	3572513000	122500	122500	122500	122500	6
374	20241212	133200	3571778000	122500	122300	122500	122200	37
375	20241212	133100	3567252700	122200	122300	122300	122200	27
376	20241212	133000	3563952100	122300	122200	122300	122200	13
377	20241212	132900	3562362600	122300	122200	122300	122100	38
378	20241212	132800	3557717000	122100	122100	122500	122100	37
379	20241212	132700	3553192200	122200	122500	122500	122200	68
380	20241212	132600	3544880400	122500	122200	122500	122200	27
381	20241212	132500	3541575200	122300	122100	122300	122100	73
382	20241212	132400	3532659000	122100	122400	122400	122100	29
383	20241212	132300	3529111600	122400	122400	122500	122400	18
384	20241212	132200	3526907800	122300	122200	122400	122200	26
385	20241212	132100	3523727400	122300	122600	122600	122200	39
386	20241212	132000	3518956300	122200	122300	122700	122200	33
387	20241212	131900	3514917000	122600	122600	122700	122600	32
388	20241212	131800	3510993000	122600	122500	122600	122500	17
389	20241212	131700	3508910400	122200	122500	122500	122200	15
390	20241212	131600	3507077000	122600	122200	122600	122200	30
391	20241212	131500	3503400600	122200	122400	122500	122200	23
392	20241212	131400	3500585700	122100	122600	122600	122100	145
393	20241212	131300	3482868700	122600	122500	122600	122500	20
394	20241212	131200	3480417400	122500	122500	122600	122500	21
395	20241212	131100	3477844800	122400	122500	122500	122200	25
396	20241212	131000	3474784500	122200	122100	122500	122100	168
397	20241212	130900	3454256100	122500	122400	122500	122000	341
398	20241212	130800	3412608400	122400	122500	122500	122400	5
399	20241212	130700	3411996100	122600	122500	122600	122500	167
400	20241212	130600	3391537500	122600	122500	122600	122500	25
401	20241212	130500	3388472700	122600	122500	122600	122500	35
402	20241212	130400	3384183300	122600	122600	122600	122500	21
403	20241212	130300	3381608900	122600	122500	122600	122500	25
404	20241212	130200	3378544900	122600	122700	122700	122600	37
405	20241212	130100	3374006600	122700	123300	123300	122600	29
406	20241212	130000	3370439100	123300	123300	123300	123100	35
407	20241212	125900	3366127700	123300	123100	123300	123100	4
408	20241212	125800	3365634900	123200	123300	123300	122800	31
409	20241212	125700	3361816400	123300	123200	123300	122600	12
410	20241212	125600	3360339100	123200	123200	123200	123200	18
411	20241212	125500	3358121500	123200	122800	123200	122700	33
412	20241212	125400	3354064800	122800	122700	123200	122700	31
413	20241212	125300	3350256100	123300	123200	123300	122500	22
414	20241212	125200	3347545500	122500	123200	123300	122500	82
415	20241212	125100	3337478300	122600	123300	123300	122600	78
416	20241212	125000	3327874200	123200	123100	123200	123100	13
417	20241212	124900	3326272800	123200	123200	123200	123200	21
418	20241212	124800	3323685600	123200	123200	123200	123100	33
419	20241212	124700	3319621500	123200	123100	123200	123100	122
420	20241212	124600	3304591400	123100	123200	123200	123100	41
421	20241212	124500	3299542400	123200	123200	123200	123000	43
422	20241212	124400	3294247500	123100	123100	123200	123100	34
423	20241212	124300	3290061300	123200	123200	123200	122800	15
424	20241212	124200	3288216100	122800	123100	123200	122800	48
425	20241212	124100	3282313300	123000	123200	123300	123000	59
426	20241212	124000	3275049900	123300	123200	123300	123100	38
427	20241212	123900	3270367800	123200	123100	123200	123100	65
428	20241212	123800	3262364400	123200	123300	123300	123100	106
429	20241212	123700	3249307100	123300	123300	123300	123200	137
430	20241212	123600	3232416000	123100	123100	123100	123100	0
431	20241212	123500	3232416000	123100	123200	123300	123100	70
432	20241212	123400	3223792600	123200	123200	123200	123200	21
433	20241212	123300	3221205400	123100	123100	123200	123100	25
434	20241212	123200	3218126200	123100	123200	123200	123100	30
435	20241212	123100	3214432500	123200	123200	123200	123000	7
436	20241212	123000	3213570700	123100	123000	123100	123000	24
437	20241212	122900	3210617500	123100	123000	123100	123000	40
438	20241212	122800	3205696800	122700	123000	123000	122700	28
439	20241212	122700	3202253400	123000	123000	123000	123000	0
440	20241212	122600	3202253400	123000	122700	123000	122600	41
441	20241212	122500	3197219900	122700	122900	123000	122700	275
442	20241212	122400	3163464500	123000	123100	123100	122900	26
443	20241212	122300	3160265400	123100	123100	123200	123100	33
444	20241212	122200	3156202900	122900	123100	123200	122900	35
445	20241212	122100	3151897000	123100	123200	123200	123000	29
446	20241212	122000	3148325300	123200	122900	123200	122900	29
447	20241212	121900	3144756800	122800	123200	123200	122800	64
448	20241212	121800	3136880700	123200	122900	123200	122900	150
449	20241212	121700	3118419100	122900	122800	122900	122800	27
450	20241212	121600	3115101000	122900	122800	122900	122800	32
451	20241212	121500	3111170300	122800	122800	122800	122800	62
452	20241212	121400	3103556700	122800	122800	122800	122700	24
453	20241212	121300	3100609700	122800	122900	122900	122800	28
454	20241212	121200	3097170100	122800	122900	123000	122700	108
455	20241212	121100	3083906500	123000	122900	123000	122900	42
456	20241212	121000	3078743500	123000	122800	123000	122800	30
457	20241212	120900	3075055400	122900	123100	123100	122900	8
458	20241212	120800	3074071000	122900	122800	122900	122800	14
459	20241212	120700	3072350600	123200	123200	123200	122800	44
460	20241212	120600	3066934600	123200	123300	123300	122800	108
461	20241212	120500	3053668900	122700	123300	123300	122700	10
462	20241212	120400	3052437100	123300	122900	123300	122900	28
463	20241212	120300	3048991500	122900	123000	123000	122800	30
464	20241212	120200	3045306600	123000	122900	123200	122900	38
465	20241212	120100	3040627700	123200	122900	123200	122800	96
466	20241212	120000	3028817400	122900	123100	123100	122900	81
467	20241212	115900	3018856300	123000	123200	123200	123000	61
468	20241212	115800	3011350300	123000	123000	123300	123000	34
469	20241212	115700	3007166400	123100	123100	123100	123100	19
470	20241212	115600	3004827500	123000	123000	123200	123000	65
471	20241212	115500	2996825800	123000	123300	123300	123000	37
472	20241212	115400	2992268900	123300	123300	123300	123300	20
473	20241212	115300	2989802900	123200	123100	123300	123100	31
474	20241212	115200	2985982700	123100	123200	123300	123100	18
475	20241212	115100	2983765400	123200	123400	123400	123100	21
476	20241212	115000	2981176800	123400	123200	123400	123200	144
477	20241212	114900	2963424200	123300	123300	123300	123100	18
478	20241212	114800	2961206600	123100	123400	123400	123100	32
479	20241212	114700	2957260300	123400	123200	123400	123200	23
480	20241212	114600	2954425300	123200	123800	123800	123200	101
481	20241212	114500	2941952200	123800	123800	124000	123800	75
482	20241212	114400	2932659900	123800	123700	123800	123700	13
483	20241212	114300	2931051000	123700	123600	123700	123600	62
484	20241212	114200	2923383700	123700	123700	123700	123700	7
485	20241212	114100	2922517800	123700	123700	123700	123600	26
486	20241212	114000	2919301800	123700	123700	123700	123600	25
487	20241212	113900	2916211000	123700	123800	123800	123700	18
488	20241212	113800	2913984200	123700	123800	124100	123700	38
489	20241212	113700	2909277800	124100	123700	124100	123600	31
490	20241212	113600	2905443000	123900	123900	124000	123900	9
491	20241212	113500	2904327400	124100	124200	124200	123900	15
492	20241212	113400	2902466800	124100	124100	124100	123800	69
493	20241212	113300	2893911100	124300	124300	124300	123900	16
494	20241212	113200	2891924700	123800	124300	124300	123600	15
495	20241212	113100	2890068800	124300	123900	124300	123600	63
496	20241212	113000	2882260300	124200	124300	124300	124000	17
497	20241212	112900	2880148900	124300	124100	124300	124100	74
498	20241212	112800	2870960200	124000	124100	124100	124000	20
499	20241212	112700	2868478400	124100	124100	124100	123900	5
500	20241212	112600	2867858500	124200	123900	124200	123900	41
501	20241212	112500	2862771100	124100	124200	124300	123600	56
502	20241212	112400	2855818500	124300	123900	124300	123900	165
503	20241212	112300	2835324400	124100	123900	124100	123900	3
504	20241212	112200	2834952500	123400	123900	124000	123400	60
505	20241212	112100	2827514800	124100	124000	124100	123500	37
506	20241212	112000	2822932700	124100	124200	124200	124100	24
507	20241212	111900	2819953500	124200	124200	124200	124100	57
508	20241212	111800	2812875700	124200	124200	124200	124100	12
509	20241212	111700	2811386000	124100	124300	124300	124100	32
510	20241212	111600	2807414400	124300	124000	124300	123800	86
511	20241212	111500	2796739800	124000	124200	124200	124000	12
512	20241212	111400	2795250400	124100	124200	124300	124000	57
513	20241212	111300	2788172100	124200	123900	124200	123800	126
514	20241212	111200	2772540000	124000	123800	124000	123800	35
515	20241212	111100	2768205800	123800	123700	123800	123700	9
516	20241212	111000	2767091800	123700	123600	123700	123600	66
517	20241212	110900	2758929800	123600	123600	123600	123600	8
518	20241212	110800	2757941000	123600	123700	123700	123500	25
519	20241212	110700	2754851700	123700	123100	123700	123100	30
520	20241212	110600	2751149500	123200	123200	123200	123200	9
521	20241212	110500	2750040700	123200	123600	123700	123200	66
522	20241212	110400	2741884200	123500	123600	123600	123500	11
523	20241212	110300	2740525600	123500	123500	123500	123400	41
524	20241212	110200	2735462800	123500	123500	123500	123400	17
525	20241212	110100	2733363600	123400	123200	123400	123200	68
526	20241212	110000	2724984500	123300	123400	123400	123300	44
527	20241212	105900	2719559000	123400	123400	123400	123400	2
528	20241212	105800	2719312200	123400	123500	123500	123400	14
529	20241212	105700	2717583500	123500	123400	123500	123400	40
530	20241212	105600	2712643600	123400	123400	123400	123400	7
531	20241212	105500	2711779800	123400	123700	123700	123400	43
532	20241212	105400	2706468300	123700	123800	123800	123700	45
533	20241212	105300	2700901600	123800	123700	123800	123700	4
534	20241212	105200	2700406600	123700	123800	123800	123700	23
535	20241212	105100	2697561100	123700	123700	123700	123600	98
536	20241212	105000	2685439300	123700	123700	123700	123700	7
537	20241212	104900	2684573400	123700	123700	123700	123600	9
538	20241212	104800	2683460200	123700	123500	123700	123500	14
539	20241212	104700	2681729800	123700	123500	123700	123400	16
540	20241212	104600	2679751700	123500	123700	123700	123500	7
541	20241212	104500	2678886000	123800	123400	123800	123400	26
542	20241212	104400	2675669700	123700	123800	123800	123400	40
543	20241212	104300	2670725200	123800	124100	124100	123800	33
544	20241212	104200	2666632600	124000	124300	124300	124000	43
545	20241212	104100	2661290600	124300	124300	124300	124300	17
546	20241212	104000	2659177500	124300	124300	124300	124300	3
547	20241212	103900	2658804600	124400	123900	124400	123900	63
548	20241212	103800	2650982200	123900	123900	123900	123900	8
549	20241212	103700	2649991000	123900	124000	124000	123500	47
550	20241212	103600	2644171800	124000	124200	124300	124000	216
551	20241212	103500	2617329200	124300	124100	124300	124100	93
552	20241212	103400	2605783400	124100	124000	124100	124000	106
553	20241212	103300	2592639200	124100	124000	124100	124000	94
554	20241212	103200	2580981800	124000	124000	124000	123900	20
555	20241212	103100	2578502300	124000	123900	124000	123900	45
556	20241212	103000	2572924100	123900	123800	123900	123800	61
557	20241212	102900	2565370700	123800	123500	123800	123500	77
558	20241212	102800	2555854400	123500	123400	123500	123400	51
559	20241212	102700	2549560000	123400	123000	123400	123000	29
560	20241212	102600	2545989400	123000	123000	123000	122900	105
561	20241212	102500	2533082800	122900	123300	123400	122900	42
562	20241212	102400	2527914400	123200	123400	123400	123200	13
563	20241212	102300	2526311700	123400	123200	123400	123200	47
564	20241212	102200	2520513700	123300	123500	123500	122700	47
565	20241212	102100	2514729400	123600	123600	123600	123200	33
566	20241212	102000	2510653900	123600	123500	123700	122800	324
567	20241212	101900	2470699000	123800	123800	123800	123600	83
568	20241212	101800	2460434900	123800	123800	123900	123800	26
569	20241212	101700	2457215800	123900	123900	123900	123800	37
570	20241212	101600	2452631600	123900	123800	123900	123800	68
571	20241212	101500	2444211000	123700	123600	123700	123600	22
572	20241212	101400	2441490800	123600	123500	123600	123500	44
573	20241212	101300	2436053700	123500	123600	123600	123500	37
574	20241212	101200	2431480900	123600	123600	123600	123600	3
575	20241212	101100	2431110100	123600	123100	123600	122600	235
576	20241212	101000	2402189700	123100	123300	123300	123100	28
577	20241212	100900	2398739800	123400	123200	123400	123200	50
578	20241212	100800	2392574900	123300	123000	123400	123000	21
579	20241212	100700	2389990300	123000	122800	123000	122700	69
580	20241212	100600	2381516100	122700	122700	122800	122700	32
581	20241212	100500	2377587900	122700	123000	123000	122700	54
582	20241212	100400	2370953600	123000	123500	123500	123000	97
583	20241212	100300	2359002700	123500	123500	123500	123500	15
584	20241212	100200	2357150200	123400	123500	123500	123300	115
585	20241212	100100	2342954800	123500	123800	123900	123500	107
586	20241212	100000	2329724200	123800	123800	123900	123500	54
587	20241212	095900	2323042800	123700	123700	123700	123600	34
588	20241212	095800	2318837300	123700	123700	123700	123600	62
589	20241212	095700	2311171100	123800	123900	123900	123800	6
590	20241212	095600	2310428200	123900	123600	123900	123600	254
591	20241212	095500	2278999600	123700	123800	123800	123700	90
592	20241212	095400	2267866100	123800	123700	123800	123700	17
593	20241212	095300	2265761700	123700	123800	123800	123700	53
594	20241212	095200	2259202500	123800	123800	123900	123700	30
595	20241212	095100	2255490900	123900	123900	123900	123600	27
596	20241212	095000	2252150400	124000	123500	124000	123500	68
597	20241212	094900	2243735500	123500	123500	123500	123500	11
598	20241212	094800	2242377000	123500	123400	123500	123000	60
599	20241212	094700	2234977100	123300	123200	123300	122700	350
600	20241212	094600	2191840800	122700	122800	123200	122700	82
601	20241212	094500	2181760500	123000	123200	123300	123000	452
602	20241212	094400	2126099700	123200	123500	123500	123200	112
603	20241212	094300	2112288300	123500	123900	123900	123500	280
604	20241212	094200	2077629400	123900	123800	123900	123800	400
605	20241212	094100	2028082500	123500	123400	123800	123400	482
606	20241212	094000	1968512600	123300	123400	123400	123200	102
607	20241212	093900	1955935100	123300	123400	123400	123200	61
608	20241212	093800	1948413800	123500	123800	123800	123500	36
609	20241212	093700	1943960700	123800	123700	123800	123700	33
610	20241212	093600	1939876100	123700	124000	124000	123700	84
611	20241212	093500	1929465200	124100	124000	124100	123700	144
612	20241212	093400	1911605200	124000	124100	124100	123600	502
613	20241212	093300	1849428400	124300	124700	124700	124300	707
614	20241212	093200	1761457000	124600	124800	124900	124400	184
615	20241212	093100	1738524700	124800	124700	125400	124700	1305
616	20241212	093000	1575461500	124700	124100	124700	124100	1173
617	20241212	092900	1429451500	124100	123900	124100	123900	74
618	20241212	092800	1420281600	123900	123900	124300	123800	827
619	20241212	092700	1317743400	123900	123700	123900	123600	212
620	20241212	092600	1291500100	123600	123400	123700	123300	398
621	20241212	092500	1242362400	123400	123400	123400	123300	52
622	20241212	092400	1235948600	123400	123100	123400	123100	425
623	20241212	092300	1183561200	123100	123100	123100	122700	37
624	20241212	092200	1179008800	122800	122800	123000	122700	682
625	20241212	092100	1095195300	122800	122800	122900	122700	172
626	20241212	092000	1074075200	122800	122900	123000	122700	597
627	20241212	091900	1000781500	122900	122700	122900	122600	488
628	20241212	091800	940858700	122700	122400	122700	122300	678
629	20241212	091700	857771200	122400	122300	122600	122300	350
630	20241212	091600	814909900	122300	122500	122500	122300	20
631	20241212	091500	812461600	122500	122400	122500	122100	92
632	20241212	091400	801203900	122500	122000	122500	122000	962
633	20241212	091300	683589600	121900	122300	122300	121800	98
634	20241212	091200	671632600	122200	122200	122300	122200	63
635	20241212	091100	663928600	122300	122000	122300	121700	440
636	20241212	091000	610241800	122300	122200	122500	122200	361
637	20241212	090900	566086200	122300	121300	122300	121300	592
638	20241212	090800	493967700	121200	121200	121300	121200	266
639	20241212	090700	461720800	121200	121200	121200	121000	44
640	20241212	090600	456395000	121400	121400	121400	121200	147
641	20241212	090500	438560100	121400	121400	121400	120900	739
642	20241212	090400	349027700	121000	120900	121400	120900	688
643	20241212	090300	265691800	120900	120000	120900	120000	686
644	20241212	090200	182965900	120000	119600	120100	119500	855
645	20241212	090100	80584800	119600	119400	120000	119200	367
646	20241212	090000	36654100	119400	119000	119500	118500	308